Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 75.08 | 77.15 | 74.81 | 76.96 | 275,797 | +1.23(+1.63%) |
Dec 28, 2012 | 75.77 | 76.24 | 75.40 | 75.73 | 349,846 | -0.97(-1.26%) |
Dec 27, 2012 | 76.48 | 76.82 | 75.68 | 76.70 | 392,076 | +0.08(+0.10%) |
Dec 26, 2012 | 76.76 | 77.32 | 76.16 | 76.62 | 279,502 | -0.35(-0.46%) |
Dec 24, 2012 | 76.94 | 78.00 | 76.17 | 76.97 | 229,208 | +0.27(+0.36%) |
Dec 21, 2012 | 75.79 | 76.92 | 75.34 | 76.70 | 239,822 | -0.64(-0.83%) |
Dec 20, 2012 | 77.21 | 77.72 | 76.21 | 77.35 | 288,237 | +0.03(+0.04%) |
Dec 19, 2012 | 77.26 | 77.84 | 76.78 | 77.32 | 367,679 | +0.21(+0.28%) |
Dec 18, 2012 | 77.02 | 78.26 | 76.62 | 77.10 | 577,327 | +0.33(+0.43%) |
Dec 17, 2012 | 76.69 | 76.80 | 75.72 | 76.77 | 453,586 | +0.27(+0.36%) |
Dec 14, 2012 | 76.71 | 76.97 | 75.57 | 76.50 | 384,830 | -0.17(-0.22%) |
Dec 13, 2012 | 78.10 | 78.10 | 76.23 | 76.66 | 457,662 | -1.03(-1.32%) |
Dec 12, 2012 | 79.24 | 79.95 | 77.46 | 77.69 | 925,742 | +0.05(+0.06%) |
Dec 11, 2012 | 75.09 | 78.51 | 74.46 | 77.64 | 1,382,209 | +3.39(+4.57%) |
Dec 10, 2012 | 72.37 | 74.49 | 72.37 | 74.25 | 609,982 | +1.08(+1.48%) |
Dec 07, 2012 | 71.66 | 73.27 | 71.38 | 73.16 | 596,659 | +1.75(+2.45%) |
Dec 06, 2012 | 73.29 | 73.88 | 70.93 | 71.42 | 1,652,918 | -2.31(-3.13%) |
Dec 05, 2012 | 71.24 | 73.83 | 71.24 | 73.72 | 1,047,445 | +2.30(+3.21%) |
Dec 04, 2012 | 70.55 | 71.45 | 69.94 | 71.42 | 748,426 | +1.12(+1.60%) |
Nov 30, 2012 | 69.73 | 70.41 | 69.24 | 70.30 | 700,831 | +0.58(+0.83%) |
Nov 29, 2012 | 70.35 | 71.12 | 69.43 | 69.72 | 1,302,533 | +0.37(+0.54%) |
Nov 28, 2012 | 71.26 | 71.72 | 68.13 | 69.35 | 2,022,203 | -2.55(-3.55%) |
Nov 27, 2012 | 72.81 | 73.08 | 70.59 | 71.90 | 633,171 | -0.64(-0.89%) |
Nov 26, 2012 | 72.30 | 73.08 | 71.72 | 72.55 | 607,890 | +0.15(+0.20%) |
Nov 23, 2012 | 74.45 | 74.63 | 72.16 | 72.40 | 360,782 | -1.27(-1.72%) |
Nov 21, 2012 | 74.18 | 74.50 | 73.22 | 73.67 | 292,153 | +0.19(+0.25%) |
Nov 20, 2012 | 74.21 | 74.21 | 73.15 | 73.49 | 368,026 | +0.24(+0.33%) |
Nov 19, 2012 | 74.35 | 74.68 | 73.10 | 73.24 | 461,529 | -0.46(-0.62%) |
Nov 16, 2012 | 72.52 | 73.93 | 71.81 | 73.70 | 881,167 | +0.96(+1.32%) |
Nov 15, 2012 | 70.64 | 72.95 | 69.63 | 72.74 | 697,092 | +1.77(+2.49%) |
Nov 14, 2012 | 72.21 | 72.49 | 70.53 | 70.98 | 619,411 | -1.24(-1.72%) |
Nov 13, 2012 | 72.85 | 72.95 | 70.88 | 72.22 | 946,660 | -1.12(-1.53%) |
Nov 12, 2012 | 75.14 | 75.87 | 73.32 | 73.34 | 419,576 | -1.23(-1.65%) |
Nov 09, 2012 | 73.82 | 75.81 | 73.72 | 74.57 | 499,978 | +0.82(+1.11%) |
Nov 08, 2012 | 75.18 | 76.39 | 73.39 | 73.75 | 707,343 | -1.62(-2.15%) |
Nov 07, 2012 | 78.16 | 78.16 | 75.19 | 75.37 | 712,158 | -2.57(-3.30%) |
Nov 06, 2012 | 76.92 | 78.11 | 76.40 | 77.94 | 400,813 | +1.49(+1.94%) |
Nov 05, 2012 | 76.55 | 76.70 | 75.32 | 76.46 | 310,516 | -0.65(-0.85%) |
Nov 02, 2012 | 79.65 | 80.12 | 75.48 | 77.11 | 2,448,935 | -7.26(-8.60%) |
Nov 01, 2012 | 82.31 | 85.65 | 81.41 | 84.37 | 733,124 | +2.33(+2.83%) |
Oct 31, 2012 | 83.05 | 83.05 | 81.17 | 82.05 | 615,028 | +0.36(+0.44%) |
Oct 26, 2012 | 82.68 | 81.68 | 81.68 | 81.68 | 525,849 | -0.70(-0.85%) |
Oct 25, 2012 | 83.83 | 84.48 | 81.88 | 82.39 | 203,806 | -0.66(-0.80%) |
Oct 24, 2012 | 84.82 | 84.97 | 82.58 | 83.05 | 257,449 | -0.49(-0.58%) |
Oct 23, 2012 | 83.31 | 84.05 | 82.34 | 83.54 | 270,372 | +0.26(+0.32%) |
Oct 19, 2012 | 85.27 | 86.21 | 82.82 | 83.28 | 462,594 | -3.13(-3.62%) |
Oct 18, 2012 | 88.47 | 88.63 | 84.71 | 86.40 | 1,020,834 | -3.20(-3.58%) |
Oct 17, 2012 | 88.40 | 90.55 | 87.69 | 89.61 | 733,766 | +1.40(+1.58%) |
Oct 16, 2012 | 85.23 | 88.46 | 85.22 | 88.21 | 634,711 | +3.06(+3.59%) |
Oct 15, 2012 | 84.03 | 85.28 | 82.97 | 85.15 | 260,073 | +2.28(+2.75%) |
Oct 12, 2012 | 83.86 | 84.06 | 82.40 | 82.88 | 172,611 | -1.12(-1.34%) |
Oct 11, 2012 | 85.19 | 85.24 | 82.53 | 84.00 | 294,911 | -0.30(-0.36%) |
Oct 10, 2012 | 83.77 | 84.76 | 82.97 | 84.30 | 486,941 | +0.50(+0.59%) |
Oct 09, 2012 | 84.28 | 86.07 | 83.65 | 83.80 | 589,951 | -1.01(-1.19%) |
Oct 08, 2012 | 85.19 | 86.06 | 84.08 | 84.81 | 840,787 | -1.10(-1.29%) |
Oct 05, 2012 | 85.98 | 87.04 | 85.70 | 85.92 | 735,052 | -0.02(-0.02%) |
Oct 04, 2012 | 84.96 | 86.07 | 84.45 | 85.93 | 524,035 | +1.65(+1.96%) |
Oct 03, 2012 | 84.18 | 84.39 | 83.07 | 84.28 | 525,674 | +0.87(+1.04%) |
Oct 02, 2012 | 83.25 | 84.41 | 83.01 | 83.41 | 584,153 | +0.41(+0.49%) |
Oct 01, 2012 | 82.37 | 83.60 | 80.61 | 83.00 | 930,813 | +2.34(+2.91%) |
Sep 28, 2012 | 80.09 | 81.43 | 80.06 | 80.66 | 642,110 | +0.61(+0.76%) |
Sep 27, 2012 | 79.02 | 80.28 | 77.80 | 80.05 | 435,757 | +1.62(+2.07%) |
Sep 26, 2012 | 79.41 | 79.76 | 77.72 | 78.43 | 504,069 | -0.69(-0.87%) |
Sep 25, 2012 | 80.93 | 81.15 | 78.92 | 79.12 | 524,703 | -1.09(-1.36%) |
Sep 24, 2012 | 80.11 | 81.47 | 79.66 | 80.21 | 573,987 | -0.91(-1.12%) |
Sep 21, 2012 | 82.40 | 84.10 | 80.54 | 81.12 | 1,073,349 | -2.82(-3.36%) |
Sep 20, 2012 | 85.74 | 85.74 | 83.01 | 83.94 | 469,490 | -2.60(-3.00%) |
Sep 19, 2012 | 85.85 | 87.25 | 85.53 | 86.53 | 398,209 | +0.41(+0.48%) |
Sep 18, 2012 | 85.56 | 86.75 | 85.56 | 86.12 | 384,455 | -0.26(-0.31%) |
Sep 17, 2012 | 87.80 | 87.80 | 85.24 | 86.39 | 411,802 | -0.04(-0.05%) |
Sep 14, 2012 | 82.38 | 87.60 | 82.36 | 86.42 | 1,049,738 | +3.97(+4.82%) |
Sep 13, 2012 | 80.98 | 82.77 | 79.82 | 82.45 | 459,381 | +1.91(+2.37%) |
Sep 12, 2012 | 81.06 | 81.26 | 79.96 | 80.54 | 256,585 | +0.02(+0.02%) |
Sep 11, 2012 | 80.72 | 80.99 | 79.90 | 80.52 | 323,615 | -0.54(-0.67%) |
Sep 10, 2012 | 80.72 | 81.77 | 80.20 | 81.06 | 498,397 | +0.20(+0.25%) |
Sep 07, 2012 | 80.15 | 81.42 | 79.41 | 80.86 | 298,912 | +0.71(+0.89%) |
Sep 06, 2012 | 79.45 | 80.99 | 78.50 | 80.15 | 413,211 | +2.22(+2.84%) |
Sep 05, 2012 | 78.31 | 79.62 | 77.83 | 77.93 | 340,543 | -0.77(-0.98%) |
Sep 04, 2012 | 77.70 | 79.12 | 77.09 | 78.71 | 392,273 | +1.05(+1.36%) |
Aug 31, 2012 | 77.82 | 78.79 | 76.63 | 77.65 | 590,724 | +0.46(+0.59%) |
Aug 30, 2012 | 77.01 | 77.86 | 76.47 | 77.19 | 297,572 | +0.08(+0.10%) |
Aug 29, 2012 | 77.66 | 77.95 | 76.63 | 77.12 | 415,369 | -0.31(-0.40%) |
Aug 27, 2012 | 79.13 | 79.62 | 77.06 | 77.43 | 626,144 | -1.12(-1.43%) |
Aug 24, 2012 | 78.70 | 79.68 | 78.01 | 78.55 | 595,744 | +0.00(+0.00%) |
Aug 23, 2012 | 80.42 | 80.98 | 78.54 | 78.55 | 491,609 | -1.96(-2.44%) |
Aug 22, 2012 | 81.61 | 81.61 | 80.38 | 80.51 | 512,674 | -0.90(-1.10%) |
Aug 21, 2012 | 83.85 | 84.14 | 81.15 | 81.41 | 390,149 | -1.20(-1.45%) |
Aug 20, 2012 | 82.82 | 83.83 | 81.69 | 82.61 | 749,608 | -0.54(-0.65%) |
Aug 17, 2012 | 85.41 | 85.85 | 82.92 | 83.15 | 604,364 | -1.60(-1.89%) |
Aug 16, 2012 | 82.77 | 85.75 | 82.26 | 84.75 | 698,377 | +1.98(+2.39%) |
Aug 15, 2012 | 82.79 | 83.70 | 82.22 | 82.77 | 511,722 | -0.25(-0.31%) |
Aug 14, 2012 | 84.51 | 84.58 | 82.59 | 83.02 | 427,848 | -0.72(-0.86%) |
Aug 13, 2012 | 83.46 | 84.65 | 83.00 | 83.74 | 305,580 | +0.02(+0.02%) |
Aug 10, 2012 | 83.56 | 84.89 | 82.77 | 83.72 | 946,400 | +0.04(+0.05%) |
Aug 09, 2012 | 84.06 | 85.10 | 83.04 | 83.68 | 683,325 | -0.09(-0.10%) |
Aug 08, 2012 | 86.61 | 86.84 | 83.19 | 83.77 | 984,935 | -2.95(-3.40%) |
Aug 07, 2012 | 84.78 | 88.71 | 84.45 | 86.72 | 1,084,029 | +2.78(+3.31%) |
Aug 06, 2012 | 80.84 | 85.41 | 80.76 | 83.94 | 1,310,120 | +3.26(+4.04%) |
Aug 03, 2012 | 76.91 | 82.83 | 75.24 | 80.68 | 3,123,130 | +15.77(+24.29%) |
Aug 02, 2012 | 63.89 | 65.71 | 62.94 | 64.91 | 911,924 | +0.98(+1.53%) |
Aug 01, 2012 | 65.36 | 66.02 | 62.62 | 63.93 | 1,138,878 | -1.26(-1.93%) |
Jul 31, 2012 | 68.10 | 68.71 | 65.02 | 65.19 | 927,720 | -3.11(-4.56%) |
Jul 30, 2012 | 68.37 | 70.26 | 66.14 | 68.30 | 2,155,304 | -5.57(-7.54%) |
Jul 27, 2012 | 71.89 | 75.30 | 71.63 | 73.88 | 582,547 | +2.40(+3.36%) |
Jul 26, 2012 | 69.77 | 71.91 | 69.48 | 71.48 | 495,304 | +3.23(+4.73%) |
Jul 25, 2012 | 68.52 | 68.90 | 67.81 | 68.25 | 497,564 | -0.09(-0.13%) |
Jul 24, 2012 | 69.99 | 70.02 | 68.18 | 68.33 | 467,932 | -1.20(-1.73%) |
Jul 23, 2012 | 69.86 | 70.67 | 68.31 | 69.53 | 308,763 | -2.33(-3.25%) |
Jul 20, 2012 | 71.08 | 72.02 | 69.52 | 71.87 | 370,924 | +0.17(+0.23%) |
Jul 19, 2012 | 71.12 | 72.59 | 70.53 | 71.70 | 309,066 | +1.55(+2.21%) |
Jul 18, 2012 | 68.41 | 71.22 | 68.35 | 70.15 | 606,350 | +1.74(+2.54%) |
Jul 17, 2012 | 69.89 | 70.35 | 66.50 | 68.41 | 737,799 | -1.59(-2.27%) |
Jul 16, 2012 | 73.11 | 73.11 | 69.58 | 70.00 | 351,720 | -2.46(-3.39%) |
Jul 13, 2012 | 70.71 | 72.69 | 70.60 | 72.46 | 239,552 | +1.89(+2.68%) |
Jul 12, 2012 | 70.37 | 71.21 | 68.36 | 70.57 | 377,213 | -0.16(-0.22%) |
Jul 11, 2012 | 70.90 | 72.00 | 69.38 | 70.72 | 460,665 | -0.08(-0.11%) |
Jul 10, 2012 | 73.92 | 74.22 | 70.62 | 70.80 | 429,598 | -2.21(-3.03%) |
Jul 09, 2012 | 75.31 | 75.31 | 71.53 | 73.02 | 706,999 | -2.76(-3.64%) |
Jul 06, 2012 | 77.08 | 77.54 | 75.14 | 75.78 | 460,745 | -2.12(-2.72%) |
Jul 05, 2012 | 78.68 | 78.79 | 76.67 | 77.90 | 510,508 | -0.78(-0.99%) |
Jul 03, 2012 | 77.71 | 78.71 | 77.12 | 78.68 | 227,386 | +1.34(+1.73%) |
Jul 02, 2012 | 75.24 | 77.62 | 74.46 | 77.34 | 738,649 | +3.38(+4.56%) |
Jun 29, 2012 | 72.20 | 74.32 | 71.24 | 73.96 | 360,208 | +4.33(+6.22%) |
Jun 28, 2012 | 71.28 | 71.79 | 69.10 | 69.63 | 475,112 | -1.85(-2.59%) |
Jun 27, 2012 | 71.71 | 72.66 | 71.33 | 71.48 | 424,605 | -0.32(-0.45%) |
Jun 26, 2012 | 68.27 | 72.55 | 68.22 | 71.81 | 831,339 | +3.78(+5.56%) |
Jun 25, 2012 | 67.32 | 68.59 | 66.87 | 68.03 | 399,106 | -0.75(-1.09%) |
Jun 22, 2012 | 68.13 | 69.17 | 67.41 | 68.78 | 260,352 | +1.07(+1.58%) |
Jun 21, 2012 | 69.09 | 69.59 | 67.01 | 67.71 | 494,497 | -1.15(-1.67%) |
Jun 20, 2012 | 68.65 | 70.01 | 67.97 | 68.86 | 345,275 | +0.54(+0.78%) |
Jun 19, 2012 | 68.04 | 69.36 | 67.72 | 68.32 | 376,900 | +0.63(+0.94%) |
Jun 18, 2012 | 66.83 | 67.95 | 65.59 | 67.69 | 380,292 | +0.97(+1.46%) |
Jun 15, 2012 | 65.91 | 67.19 | 65.68 | 66.71 | 253,102 | +0.86(+1.30%) |
Jun 14, 2012 | 65.28 | 66.22 | 63.89 | 65.85 | 563,862 | +0.84(+1.29%) |
Jun 13, 2012 | 65.89 | 68.19 | 64.11 | 65.02 | 742,145 | -1.60(-2.40%) |
Jun 12, 2012 | 68.49 | 69.40 | 65.38 | 66.61 | 695,443 | -1.42(-2.09%) |
Jun 11, 2012 | 69.97 | 70.59 | 67.87 | 68.04 | 324,642 | -1.65(-2.36%) |
Jun 08, 2012 | 69.66 | 70.51 | 68.44 | 69.68 | 463,839 | -0.37(-0.53%) |
Jun 07, 2012 | 72.71 | 73.62 | 69.85 | 70.05 | 405,991 | -1.19(-1.67%) |
Jun 06, 2012 | 70.29 | 72.20 | 70.27 | 71.24 | 375,094 | +1.27(+1.81%) |
Jun 05, 2012 | 65.36 | 70.22 | 64.70 | 69.98 | 768,217 | +4.49(+6.86%) |
Jun 04, 2012 | 65.02 | 67.00 | 64.55 | 65.48 | 688,655 | -0.94(-1.41%) |
Jun 01, 2012 | 66.30 | 67.42 | 64.12 | 66.42 | 1,396,400 | -2.02(-2.95%) |
May 31, 2012 | 71.17 | 71.25 | 67.18 | 68.44 | 1,605,951 | -3.47(-4.82%) |
May 30, 2012 | 71.09 | 72.06 | 69.81 | 71.91 | 599,945 | -0.32(-0.45%) |
May 29, 2012 | 74.93 | 74.93 | 71.55 | 72.23 | 799,163 | -0.58(-0.80%) |
May 25, 2012 | 72.32 | 73.34 | 71.38 | 72.81 | 419,290 | +0.00(+0.00%) |
May 24, 2012 | 75.37 | 75.37 | 71.87 | 72.81 | 518,141 | -1.85(-2.48%) |
May 23, 2012 | 73.98 | 74.83 | 71.91 | 74.66 | 802,815 | +0.26(+0.35%) |
May 22, 2012 | 72.97 | 75.21 | 72.89 | 74.40 | 860,710 | +0.55(+0.74%) |
May 21, 2012 | 71.37 | 74.22 | 70.27 | 73.85 | 613,379 | +3.05(+4.31%) |
May 18, 2012 | 71.00 | 73.09 | 70.16 | 70.80 | 729,462 | +0.04(+0.06%) |
May 17, 2012 | 74.23 | 74.52 | 70.69 | 70.77 | 876,731 | -3.32(-4.48%) |
May 16, 2012 | 72.59 | 75.21 | 72.55 | 74.09 | 952,505 | +1.63(+2.25%) |
May 15, 2012 | 72.33 | 74.20 | 72.19 | 72.46 | 549,096 | +0.21(+0.30%) |
May 14, 2012 | 73.21 | 74.83 | 72.14 | 72.25 | 826,292 | -2.10(-2.83%) |
May 11, 2012 | 74.42 | 76.20 | 73.71 | 74.35 | 601,619 | -0.96(-1.28%) |
May 10, 2012 | 76.01 | 76.87 | 74.15 | 75.32 | 940,793 | +0.21(+0.29%) |
May 09, 2012 | 76.97 | 79.88 | 73.86 | 75.10 | 4,856,228 | -10.63(-12.40%) |
May 08, 2012 | 86.13 | 86.84 | 84.17 | 85.73 | 1,541,445 | -1.60(-1.83%) |
May 07, 2012 | 85.70 | 88.02 | 83.79 | 87.33 | 993,916 | -3.15(-3.48%) |
May 04, 2012 | 91.30 | 91.56 | 89.40 | 90.48 | 697,500 | -1.13(-1.23%) |
May 03, 2012 | 95.87 | 96.22 | 91.52 | 91.61 | 574,949 | -3.50(-3.68%) |
May 02, 2012 | 95.98 | 96.54 | 94.51 | 95.10 | 653,822 | -1.69(-1.74%) |
May 01, 2012 | 95.14 | 98.75 | 94.03 | 96.79 | 718,724 | +2.53(+2.69%) |
Apr 30, 2012 | 92.57 | 96.95 | 90.33 | 94.26 | 838,960 | +1.84(+1.99%) |
Apr 27, 2012 | 90.81 | 92.80 | 90.26 | 92.42 | 473,664 | +2.32(+2.57%) |
Apr 26, 2012 | 88.66 | 90.51 | 88.36 | 90.10 | 275,467 | +0.88(+0.98%) |
Apr 25, 2012 | 86.70 | 89.44 | 86.10 | 89.22 | 341,465 | +3.41(+3.97%) |
Apr 24, 2012 | 86.55 | 86.80 | 85.08 | 85.81 | 333,607 | -0.54(-0.62%) |
Apr 23, 2012 | 86.78 | 87.05 | 84.63 | 86.34 | 590,867 | -1.81(-2.06%) |
Apr 20, 2012 | 89.47 | 90.29 | 88.04 | 88.16 | 301,922 | -0.94(-1.05%) |
Apr 19, 2012 | 89.10 | 92.13 | 88.15 | 89.09 | 469,134 | +0.86(+0.97%) |
Apr 18, 2012 | 89.38 | 89.90 | 87.86 | 88.24 | 921,502 | -1.93(-2.14%) |
Apr 17, 2012 | 89.33 | 92.05 | 89.23 | 90.16 | 742,162 | +0.56(+0.62%) |
Apr 16, 2012 | 94.57 | 94.58 | 89.50 | 89.61 | 449,000 | -4.51(-4.79%) |
Apr 13, 2012 | 94.89 | 95.59 | 93.34 | 94.12 | 254,670 | -0.97(-1.02%) |
Apr 12, 2012 | 92.08 | 95.27 | 91.57 | 95.09 | 242,970 | +2.25(+2.42%) |
Apr 11, 2012 | 92.01 | 93.85 | 91.47 | 92.84 | 297,934 | +1.96(+2.15%) |
Apr 10, 2012 | 94.12 | 96.12 | 89.80 | 90.89 | 412,236 | -3.17(-3.37%) |
Apr 09, 2012 | 93.00 | 94.96 | 92.68 | 94.05 | 191,611 | -0.42(-0.44%) |
Apr 05, 2012 | 93.56 | 95.32 | 92.59 | 94.47 | 468,591 | +0.18(+0.19%) |
Apr 04, 2012 | 96.88 | 96.88 | 92.56 | 94.30 | 511,294 | -3.26(-3.35%) |
Apr 03, 2012 | 95.00 | 99.11 | 94.59 | 97.56 | 644,135 | +2.59(+2.73%) |
Apr 02, 2012 | 94.89 | 96.02 | 93.77 | 94.97 | 314,894 | -0.31(-0.33%) |
Mar 30, 2012 | 96.93 | 97.42 | 94.80 | 95.28 | 209,169 | -1.14(-1.18%) |
Mar 29, 2012 | 98.63 | 99.37 | 96.34 | 96.42 | 287,341 | -2.74(-2.76%) |
Mar 28, 2012 | 99.14 | 99.64 | 97.66 | 99.16 | 530,202 | +0.06(+0.06%) |
Mar 27, 2012 | 99.51 | 100.23 | 98.84 | 99.10 | 295,253 | +0.06(+0.06%) |
Mar 26, 2012 | 95.39 | 99.13 | 95.39 | 99.04 | 563,936 | +4.38(+4.63%) |
Mar 23, 2012 | 94.40 | 95.03 | 93.36 | 94.66 | 258,556 | +0.76(+0.81%) |
Mar 22, 2012 | 94.97 | 95.36 | 93.38 | 93.90 | 398,242 | -1.78(-1.86%) |
Mar 21, 2012 | 94.99 | 96.43 | 93.77 | 95.68 | 244,901 | +0.99(+1.05%) |
Mar 20, 2012 | 93.70 | 94.99 | 92.17 | 94.69 | 269,211 | -0.34(-0.35%) |
Mar 19, 2012 | 95.19 | 95.36 | 93.70 | 95.03 | 263,274 | -0.08(-0.09%) |
Mar 16, 2012 | 95.21 | 95.85 | 94.67 | 95.11 | 216,193 | +0.10(+0.10%) |
Mar 15, 2012 | 93.96 | 95.87 | 93.47 | 95.01 | 156,762 | +1.52(+1.62%) |
Mar 14, 2012 | 93.57 | 94.25 | 92.63 | 93.49 | 415,316 | -0.10(-0.10%) |
Mar 13, 2012 | 93.32 | 94.06 | 91.95 | 93.59 | 375,385 | +0.58(+0.63%) |
Mar 12, 2012 | 93.13 | 95.82 | 91.99 | 93.01 | 398,575 | -0.44(-0.47%) |
Mar 09, 2012 | 92.25 | 94.49 | 92.21 | 93.45 | 348,745 | +0.76(+0.82%) |
Mar 08, 2012 | 93.01 | 93.75 | 91.51 | 92.69 | 438,533 | +0.56(+0.61%) |
Mar 07, 2012 | 92.12 | 93.27 | 90.82 | 92.12 | 344,338 | +1.56(+1.72%) |
Mar 06, 2012 | 93.40 | 93.40 | 88.94 | 90.56 | 799,565 | -4.36(-4.59%) |
Mar 05, 2012 | 97.49 | 97.49 | 94.49 | 94.92 | 306,671 | -2.31(-2.37%) |
Mar 02, 2012 | 95.69 | 99.41 | 95.50 | 97.23 | 529,003 | +2.17(+2.28%) |
Mar 01, 2012 | 95.41 | 96.32 | 94.00 | 95.06 | 999,767 | +0.35(+0.37%) |
Feb 29, 2012 | 99.27 | 99.28 | 94.51 | 94.71 | 638,654 | -3.69(-3.75%) |
Feb 28, 2012 | 100.58 | 100.58 | 97.13 | 98.40 | 565,201 | -1.61(-1.61%) |
Feb 27, 2012 | 95.51 | 101.71 | 95.51 | 100.00 | 888,208 | +3.92(+4.08%) |
Feb 24, 2012 | 92.13 | 99.16 | 91.98 | 96.08 | 1,397,677 | +1.67(+1.77%) |
Feb 23, 2012 | 92.27 | 94.90 | 90.70 | 94.41 | 1,214,517 | -0.70(-0.74%) |
Feb 22, 2012 | 94.44 | 95.38 | 92.33 | 95.11 | 459,734 | +0.65(+0.69%) |
Feb 21, 2012 | 94.23 | 97.31 | 93.76 | 94.46 | 800,766 | +0.87(+0.93%) |
Feb 17, 2012 | 95.05 | 95.85 | 92.38 | 93.59 | 475,842 | -0.70(-0.74%) |
Feb 16, 2012 | 96.92 | 99.12 | 91.09 | 94.29 | 1,134,410 | -2.30(-2.38%) |
Feb 15, 2012 | 94.21 | 97.75 | 92.56 | 96.59 | 1,133,228 | +3.90(+4.21%) |
Feb 14, 2012 | 92.58 | 93.72 | 91.50 | 92.69 | 346,001 | -0.24(-0.26%) |
Feb 13, 2012 | 91.63 | 93.91 | 90.35 | 92.93 | 416,777 | +2.63(+2.91%) |
Feb 10, 2012 | 91.12 | 91.70 | 89.71 | 90.30 | 366,960 | -1.41(-1.54%) |
Feb 09, 2012 | 91.64 | 93.42 | 90.73 | 91.71 | 297,873 | +0.27(+0.30%) |
Feb 08, 2012 | 91.55 | 92.32 | 88.91 | 91.44 | 438,405 | +0.07(+0.07%) |
Feb 07, 2012 | 92.49 | 93.34 | 90.64 | 91.37 | 367,710 | -1.76(-1.89%) |
Feb 06, 2012 | 93.48 | 96.11 | 92.31 | 93.13 | 876,854 | -0.98(-1.04%) |
Feb 03, 2012 | 92.32 | 94.30 | 90.60 | 94.12 | 813,404 | +3.16(+3.48%) |
Feb 02, 2012 | 89.73 | 92.35 | 88.62 | 90.95 | 687,941 | +2.73(+3.10%) |
Feb 01, 2012 | 85.65 | 88.25 | 83.81 | 88.22 | 676,982 | +3.15(+3.71%) |
Jan 31, 2012 | 86.55 | 86.95 | 84.18 | 85.07 | 330,539 | -0.52(-0.60%) |
Jan 30, 2012 | 87.33 | 87.33 | 85.26 | 85.58 | 197,913 | -1.92(-2.19%) |
Jan 27, 2012 | 85.12 | 87.63 | 84.78 | 87.50 | 207,211 | +1.82(+2.12%) |
Jan 26, 2012 | 86.76 | 89.01 | 85.32 | 85.68 | 281,851 | -0.41(-0.47%) |
Jan 25, 2012 | 87.07 | 87.40 | 85.23 | 86.09 | 243,998 | -0.09(-0.10%) |
Jan 24, 2012 | 84.98 | 88.17 | 84.73 | 86.17 | 338,789 | +1.06(+1.25%) |
Jan 23, 2012 | 85.50 | 86.05 | 84.55 | 85.11 | 234,580 | +0.05(+0.06%) |
Jan 20, 2012 | 84.81 | 86.51 | 84.16 | 85.07 | 349,599 | -0.47(-0.55%) |
Jan 19, 2012 | 85.02 | 86.80 | 84.19 | 85.53 | 958,352 | +0.91(+1.07%) |
Jan 18, 2012 | 84.53 | 85.43 | 83.93 | 84.63 | 595,914 | +0.10(+0.12%) |
Jan 17, 2012 | 84.80 | 85.65 | 84.03 | 84.53 | 351,351 | +0.13(+0.15%) |
Jan 13, 2012 | 83.90 | 84.56 | 81.26 | 84.40 | 393,316 | +0.20(+0.24%) |
Jan 12, 2012 | 82.20 | 84.57 | 80.29 | 84.20 | 600,141 | +2.68(+3.28%) |
Jan 11, 2012 | 81.25 | 83.50 | 81.16 | 81.52 | 355,212 | +0.06(+0.07%) |
Jan 10, 2012 | 78.96 | 82.97 | 78.96 | 81.46 | 597,498 | +3.36(+4.30%) |
Jan 09, 2012 | 78.41 | 79.35 | 77.72 | 78.11 | 290,600 | -0.34(-0.43%) |
Jan 06, 2012 | 79.32 | 79.94 | 77.94 | 78.45 | 338,889 | -1.18(-1.48%) |
Jan 05, 2012 | 77.87 | 80.27 | 77.26 | 79.62 | 481,515 | +1.30(+1.67%) |